Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

7-10 Year Treasury Bond Ishares ETF (NY: IEF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 89.41 89.37 89.37 89.37 2,251,985 +0.10(+0.11%)
Dec 30, 2015 89.16 89.37 89.11 89.27 1,604,600 +0.03(+0.04%)
Dec 29, 2015 89.61 89.61 89.16 89.23 2,070,587 -0.47(-0.53%)
Dec 28, 2015 89.66 89.85 89.61 89.71 2,597,348 +0.02(+0.02%)
Dec 24, 2015 89.60 89.69 89.69 89.69 772,953 +0.17(+0.19%)
Dec 23, 2015 89.49 89.57 89.41 89.52 1,634,019 -0.21(-0.23%)
Dec 22, 2015 89.83 89.88 89.64 89.73 1,670,610 -0.25(-0.28%)
Dec 21, 2015 89.91 90.09 89.91 89.98 1,897,135 +0.04(+0.05%)
Dec 18, 2015 89.83 90.03 89.75 89.94 5,202,896 +0.32(+0.36%)
Dec 17, 2015 89.37 89.67 89.37 89.62 1,423,114 +0.37(+0.42%)
Dec 16, 2015 89.31 89.56 89.07 89.25 2,262,480 -0.24(-0.26%)
Dec 15, 2015 89.37 89.57 89.34 89.48 1,882,731 -0.23(-0.25%)
Dec 14, 2015 90.00 90.11 89.72 89.71 2,603,781 -0.67(-0.74%)
Dec 11, 2015 90.09 90.50 90.07 90.38 3,968,008 +0.72(+0.80%)
Dec 10, 2015 89.89 89.90 89.65 89.66 1,828,562 -0.19(-0.22%)
Dec 09, 2015 89.67 89.96 89.47 89.85 4,391,531 +0.14(+0.15%)
Dec 08, 2015 89.89 89.89 89.62 89.72 1,798,606 +0.05(+0.06%)
Dec 07, 2015 89.43 89.87 89.41 89.67 2,312,320 +0.29(+0.32%)
Dec 04, 2015 89.23 89.47 89.15 89.38 2,641,788 +0.33(+0.37%)
Dec 03, 2015 89.60 89.61 88.87 89.05 3,254,810 -0.95(-1.05%)
Dec 02, 2015 90.05 90.11 89.88 90.00 1,868,610 -0.25(-0.28%)
Dec 01, 2015 89.78 90.26 89.78 90.25 3,320,229 +0.48(+0.53%)
Nov 30, 2015 89.73 89.79 89.72 89.77 2,686,761 +0.03(+0.04%)
Nov 27, 2015 89.73 89.81 89.72 89.74 900,310 +0.09(+0.10%)
Nov 25, 2015 89.65 89.65 89.65 89.65 891,736 +0.05(+0.06%)
Nov 24, 2015 89.56 89.71 89.53 89.60 1,297,214 +0.08(+0.09%)
Nov 23, 2015 89.34 89.59 89.31 89.51 1,632,080 +0.12(+0.13%)
Nov 20, 2015 89.56 89.63 89.39 89.39 1,526,423 -0.12(-0.13%)
Nov 19, 2015 89.54 89.60 89.46 89.51 2,331,514 +0.19(+0.22%)
Nov 18, 2015 89.26 89.41 89.17 89.32 1,115,858 -0.04(-0.05%)
Nov 17, 2015 89.12 89.49 89.05 89.36 1,398,573 -0.03(-0.03%)
Nov 16, 2015 89.43 89.51 89.29 89.39 1,674,428 +0.12(+0.13%)
Nov 13, 2015 89.12 89.29 89.12 89.27 3,158,910 +0.34(+0.38%)
Nov 12, 2015 88.89 89.08 88.89 88.93 2,843,413 +0.05(+0.06%)
Nov 11, 2015 88.84 88.92 88.80 88.88 1,941,462 -0.04(-0.05%)
Nov 10, 2015 88.90 89.08 88.80 88.92 1,739,772 +0.17(+0.19%)
Nov 09, 2015 88.63 88.89 88.61 88.75 3,820,884 -0.15(-0.17%)
Nov 06, 2015 88.96 89.03 88.79 88.91 3,518,352 -0.61(-0.68%)
Nov 05, 2015 89.57 89.60 89.39 89.51 1,842,456 -0.06(-0.07%)
Nov 04, 2015 89.69 89.83 89.49 89.57 2,291,178 -0.09(-0.10%)
Nov 03, 2015 89.83 89.88 89.62 89.67 2,301,339 -0.24(-0.26%)
Nov 02, 2015 89.97 90.03 89.87 89.90 6,297,461 -0.26(-0.29%)
Oct 30, 2015 90.05 90.21 90.02 90.16 4,065,187 +0.18(+0.20%)
Oct 29, 2015 90.32 90.33 89.97 89.98 2,103,804 -0.56(-0.61%)
Oct 28, 2015 90.97 90.99 90.42 90.54 2,443,125 -0.47(-0.52%)
Oct 27, 2015 90.99 91.15 90.94 91.01 1,629,918 +0.23(+0.25%)
Oct 26, 2015 90.70 90.82 90.67 90.78 3,717,060 +0.24(+0.26%)
Oct 23, 2015 90.67 90.67 90.52 90.55 2,409,141 -0.51(-0.56%)
Oct 22, 2015 91.01 91.15 90.86 91.06 2,862,269 +0.09(+0.10%)
Oct 21, 2015 90.83 91.03 90.83 90.97 7,806,260 +0.31(+0.34%)
Oct 20, 2015 90.71 90.75 90.61 90.66 1,346,616 -0.31(-0.34%)
Oct 19, 2015 91.01 91.03 90.78 90.97 2,070,668 -0.04(-0.05%)
Oct 16, 2015 91.18 91.18 90.96 91.01 2,104,514 -0.08(-0.08%)
Oct 15, 2015 91.25 91.27 91.03 91.09 1,276,609 -0.31(-0.34%)
Oct 14, 2015 91.22 91.42 91.04 91.40 1,613,797 +0.50(+0.55%)
Oct 13, 2015 90.88 90.94 90.67 90.90 2,195,620 +0.08(+0.09%)
Oct 12, 2015 90.69 90.83 90.62 90.82 1,586,164 +0.30(+0.34%)
Oct 09, 2015 90.42 90.59 90.38 90.51 1,269,394 +0.05(+0.06%)
Oct 08, 2015 90.73 90.81 90.38 90.46 2,583,802 -0.24(-0.26%)
Oct 07, 2015 90.71 90.83 90.58 90.70 2,775,183 -0.23(-0.25%)
Oct 06, 2015 90.67 90.97 90.64 90.93 2,497,455 +0.19(+0.20%)
Oct 05, 2015 91.05 91.05 90.71 90.74 3,602,367 -0.51(-0.55%)
Oct 02, 2015 91.62 91.80 91.10 91.25 3,941,088 +0.44(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.